33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 29778 |
| 3 | 20230706 | 185000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230706 | 184900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230706 | 184800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230706 | 184700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230706 | 184600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230706 | 184500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230706 | 184400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230706 | 184300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230706 | 184200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230706 | 184100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230706 | 184000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230706 | 183900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230706 | 183800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230706 | 183700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230706 | 183600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230706 | 183500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230706 | 183400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230706 | 183300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230706 | 183200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230706 | 183100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230706 | 183000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230706 | 182900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230706 | 182800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230706 | 182700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230706 | 182600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230706 | 182500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230706 | 182400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230706 | 182300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230706 | 182200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230706 | 182100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 29778 |
| 33 | 20230706 | 182000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230706 | 181900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230706 | 181800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230706 | 181700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230706 | 181600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230706 | 181500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230706 | 181400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230706 | 181300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230706 | 181200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230706 | 181100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230706 | 181000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230706 | 180900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230706 | 180800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230706 | 180700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230706 | 180600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230706 | 180500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230706 | 180400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230706 | 180300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230706 | 180200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230706 | 180100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230706 | 180000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230706 | 175900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230706 | 175800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230706 | 175700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230706 | 175600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230706 | 175500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230706 | 175400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230706 | 175300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230706 | 175200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230706 | 175100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 29778 |
| 63 | 20230706 | 175000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230706 | 174900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230706 | 174800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230706 | 174700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230706 | 174600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230706 | 174500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230706 | 174400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230706 | 174300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230706 | 174200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230706 | 174100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230706 | 174000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230706 | 173900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230706 | 173800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230706 | 173700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230706 | 173600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230706 | 173500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230706 | 173400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230706 | 173300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230706 | 173200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230706 | 173100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230706 | 173000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230706 | 172900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230706 | 172800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230706 | 172700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230706 | 172600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230706 | 172500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230706 | 172400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230706 | 172300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230706 | 172200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230706 | 172100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 29778 |
| 93 | 20230706 | 172000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230706 | 171900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230706 | 171800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230706 | 171700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230706 | 171600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230706 | 171500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230706 | 171400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230706 | 171300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230706 | 171200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230706 | 171100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230706 | 171000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230706 | 170900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230706 | 170800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230706 | 170700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230706 | 170600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230706 | 170500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230706 | 170400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230706 | 170300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230706 | 170200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230706 | 170100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230706 | 170000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230706 | 165900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230706 | 165800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230706 | 165700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230706 | 165600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230706 | 165500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230706 | 165400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230706 | 165300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230706 | 165200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230706 | 165100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 29778 |
| 123 | 20230706 | 165000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230706 | 164900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230706 | 164800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230706 | 164700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230706 | 164600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230706 | 164500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230706 | 164400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230706 | 164300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230706 | 164200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230706 | 164100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230706 | 164000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230706 | 163900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230706 | 163800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230706 | 163700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230706 | 163600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230706 | 163500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230706 | 163400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230706 | 163300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230706 | 163200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230706 | 163100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230706 | 163000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230706 | 162900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230706 | 162800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230706 | 162700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230706 | 162600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230706 | 162500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230706 | 162400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230706 | 162300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230706 | 162200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230706 | 162100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 29778 |
| 153 | 20230706 | 162000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230706 | 161900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230706 | 161800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230706 | 161700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230706 | 161600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230706 | 161500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230706 | 161400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230706 | 161300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230706 | 161200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230706 | 161100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230706 | 161000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230706 | 160900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230706 | 160800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230706 | 160700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230706 | 160600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230706 | 160500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230706 | 160400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230706 | 160300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230706 | 160200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230706 | 160100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230706 | 160000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230706 | 155900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230706 | 155800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230706 | 155700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230706 | 155600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230706 | 155500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230706 | 155400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230706 | 155300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230706 | 155200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230706 | 155100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 29778 |
| 183 | 20230706 | 155000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230706 | 154900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230706 | 154800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230706 | 154700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230706 | 154600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230706 | 154500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230706 | 154400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230706 | 154300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230706 | 154200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230706 | 154100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230706 | 154000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230706 | 153900 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230706 | 153800 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230706 | 153700 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230706 | 153600 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230706 | 153500 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230706 | 153400 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230706 | 153300 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230706 | 153200 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230706 | 153100 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230706 | 153000 | 82275049600 | 21000 | 21000 | 21000 | 21000 | 29778 |
| 204 | 20230706 | 152900 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 205 | 20230706 | 152800 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 206 | 20230706 | 152700 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 207 | 20230706 | 152600 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 208 | 20230706 | 152500 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 209 | 20230706 | 152400 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 210 | 20230706 | 152300 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 211 | 20230706 | 152200 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 212 | 20230706 | 152100 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 213 | 20230706 | 152000 | 81649711600 | 21050 | 21050 | 21050 | 21050 | 0 |
| 214 | 20230706 | 151900 | 81649711600 | 21050 | 21150 | 21150 | 21000 | 7631 |
| 215 | 20230706 | 151800 | 81488846100 | 21150 | 21050 | 21150 | 21050 | 4145 |
| 216 | 20230706 | 151700 | 81401344250 | 21100 | 21050 | 21100 | 21000 | 11411 |
| 217 | 20230706 | 151600 | 81161177150 | 21050 | 21050 | 21050 | 21000 | 2640 |
| 218 | 20230706 | 151500 | 81105654900 | 21050 | 20950 | 21050 | 20950 | 12411 |
| 219 | 20230706 | 151400 | 80845128450 | 21000 | 21000 | 21000 | 20950 | 2326 |
| 220 | 20230706 | 151300 | 80796374450 | 20950 | 21000 | 21000 | 20900 | 4184 |
| 221 | 20230706 | 151200 | 80708713050 | 21000 | 21050 | 21100 | 20900 | 4563 |
| 222 | 20230706 | 151100 | 80612934650 | 21050 | 20950 | 21100 | 20950 | 19337 |
| 223 | 20230706 | 151000 | 80206661800 | 20950 | 20950 | 20950 | 20850 | 7055 |
| 224 | 20230706 | 150900 | 80059019500 | 20950 | 20900 | 20950 | 20900 | 3401 |
| 225 | 20230706 | 150800 | 79987927400 | 20900 | 20900 | 20950 | 20800 | 12387 |
| 226 | 20230706 | 150700 | 79729535750 | 20850 | 20950 | 20950 | 20850 | 11640 |
| 227 | 20230706 | 150600 | 79486417500 | 20900 | 20900 | 21000 | 20900 | 3225 |
| 228 | 20230706 | 150500 | 79418911800 | 20900 | 20950 | 21000 | 20850 | 5011 |
| 229 | 20230706 | 150400 | 79314154600 | 20950 | 21000 | 21000 | 20900 | 3334 |
| 230 | 20230706 | 150300 | 79244358250 | 21000 | 20950 | 21000 | 20900 | 2740 |
| 231 | 20230706 | 150200 | 79186996850 | 20950 | 20950 | 21100 | 20900 | 9818 |
| 232 | 20230706 | 150100 | 78980878300 | 20950 | 20950 | 21000 | 20850 | 7148 |
| 233 | 20230706 | 150000 | 78831412100 | 20850 | 21000 | 21050 | 20850 | 12787 |
| 234 | 20230706 | 145900 | 78563698900 | 21000 | 21150 | 21150 | 21000 | 7905 |
| 235 | 20230706 | 145800 | 78397515250 | 21050 | 21100 | 21150 | 21000 | 24773 |
| 236 | 20230706 | 145700 | 77876784950 | 21050 | 21100 | 21150 | 21050 | 9881 |
| 237 | 20230706 | 145600 | 77668378550 | 21100 | 21250 | 21250 | 21100 | 12771 |
| 238 | 20230706 | 145500 | 77398559900 | 21200 | 21300 | 21350 | 21200 | 12588 |
| 239 | 20230706 | 145400 | 77131299650 | 21350 | 21300 | 21350 | 21250 | 2772 |
| 240 | 20230706 | 145300 | 77072194250 | 21300 | 21350 | 21400 | 21300 | 3402 |
| 241 | 20230706 | 145200 | 76999588650 | 21350 | 21300 | 21350 | 21300 | 4391 |
| 242 | 20230706 | 145100 | 76905902050 | 21300 | 21300 | 21350 | 21250 | 1761 |
| 243 | 20230706 | 145000 | 76868373900 | 21350 | 21300 | 21350 | 21250 | 2515 |
| 244 | 20230706 | 144900 | 76814804600 | 21300 | 21400 | 21400 | 21300 | 3232 |
| 245 | 20230706 | 144800 | 76745870150 | 21400 | 21300 | 21400 | 21300 | 2600 |
| 246 | 20230706 | 144700 | 76690367700 | 21350 | 21350 | 21400 | 21250 | 961 |
| 247 | 20230706 | 144600 | 76669872950 | 21300 | 21350 | 21400 | 21300 | 1787 |
| 248 | 20230706 | 144500 | 76631710800 | 21350 | 21200 | 21350 | 21200 | 7235 |
| 249 | 20230706 | 144400 | 76477637700 | 21200 | 21250 | 21300 | 21200 | 2231 |
| 250 | 20230706 | 144300 | 76430313050 | 21250 | 21250 | 21300 | 21200 | 2666 |
| 251 | 20230706 | 144200 | 76373711000 | 21250 | 21250 | 21300 | 21200 | 2054 |
| 252 | 20230706 | 144100 | 76330032550 | 21250 | 21100 | 21300 | 21100 | 3935 |
| 253 | 20230706 | 144000 | 76246558150 | 21150 | 21250 | 21250 | 21100 | 12737 |
| 254 | 20230706 | 143900 | 75977030850 | 21250 | 21300 | 21300 | 21200 | 1521 |
| 255 | 20230706 | 143800 | 75944741250 | 21300 | 21300 | 21300 | 21200 | 3038 |
| 256 | 20230706 | 143700 | 75880181450 | 21300 | 21300 | 21350 | 21250 | 5051 |
| 257 | 20230706 | 143600 | 75772600400 | 21350 | 21350 | 21350 | 21300 | 1832 |
| 258 | 20230706 | 143500 | 75733553750 | 21300 | 21250 | 21300 | 21250 | 5827 |
| 259 | 20230706 | 143400 | 75609537850 | 21250 | 21300 | 21300 | 21250 | 8162 |
| 260 | 20230706 | 143300 | 75436065900 | 21250 | 21250 | 21350 | 21250 | 8019 |
| 261 | 20230706 | 143200 | 75265277300 | 21300 | 21300 | 21350 | 21250 | 3402 |
| 262 | 20230706 | 143100 | 75192848550 | 21300 | 21350 | 21350 | 21300 | 2949 |
| 263 | 20230706 | 143000 | 75129970000 | 21350 | 21350 | 21350 | 21250 | 1115 |
| 264 | 20230706 | 142900 | 75106211600 | 21350 | 21300 | 21350 | 21250 | 2075 |
| 265 | 20230706 | 142800 | 75062004250 | 21300 | 21350 | 21350 | 21300 | 2897 |
| 266 | 20230706 | 142700 | 75000251850 | 21300 | 21400 | 21400 | 21300 | 1684 |
| 267 | 20230706 | 142600 | 74964301850 | 21350 | 21350 | 21400 | 21350 | 1557 |
| 268 | 20230706 | 142500 | 74931036650 | 21400 | 21400 | 21400 | 21350 | 2904 |
| 269 | 20230706 | 142400 | 74868974000 | 21400 | 21400 | 21450 | 21350 | 1185 |
| 270 | 20230706 | 142300 | 74843639550 | 21400 | 21300 | 21450 | 21300 | 7002 |
| 271 | 20230706 | 142200 | 74693687900 | 21350 | 21450 | 21450 | 21300 | 3312 |
| 272 | 20230706 | 142100 | 74622919000 | 21450 | 21450 | 21450 | 21350 | 3028 |
| 273 | 20230706 | 142000 | 74558096600 | 21450 | 21450 | 21500 | 21400 | 3503 |
| 274 | 20230706 | 141900 | 74482966000 | 21450 | 21450 | 21500 | 21350 | 5771 |
| 275 | 20230706 | 141800 | 74359231450 | 21450 | 21450 | 21500 | 21400 | 3502 |
| 276 | 20230706 | 141700 | 74284067400 | 21450 | 21400 | 21450 | 21350 | 3334 |
| 277 | 20230706 | 141600 | 74212707850 | 21450 | 21500 | 21500 | 21400 | 3678 |
| 278 | 20230706 | 141500 | 74133784700 | 21500 | 21400 | 21500 | 21400 | 12028 |
| 279 | 20230706 | 141400 | 73875617850 | 21450 | 21400 | 21450 | 21350 | 3878 |
| 280 | 20230706 | 141300 | 73792583150 | 21400 | 21400 | 21450 | 21350 | 3453 |
| 281 | 20230706 | 141200 | 73718654550 | 21450 | 21300 | 21450 | 21250 | 10146 |
| 282 | 20230706 | 141100 | 73501984300 | 21300 | 21300 | 21300 | 21250 | 1416 |
| 283 | 20230706 | 141000 | 73471862600 | 21300 | 21300 | 21350 | 21300 | 3212 |
| 284 | 20230706 | 140900 | 73403409900 | 21300 | 21400 | 21400 | 21300 | 7796 |
| 285 | 20230706 | 140800 | 73237076850 | 21350 | 21400 | 21400 | 21350 | 3149 |
| 286 | 20230706 | 140700 | 73169743450 | 21400 | 21450 | 21450 | 21300 | 10624 |
| 287 | 20230706 | 140600 | 72942801000 | 21400 | 21350 | 21450 | 21350 | 8759 |
| 288 | 20230706 | 140500 | 72755389050 | 21400 | 21350 | 21400 | 21300 | 7454 |
| 289 | 20230706 | 140400 | 72596013550 | 21300 | 21300 | 21400 | 21250 | 8290 |
| 290 | 20230706 | 140300 | 72419126800 | 21300 | 21200 | 21300 | 21200 | 2747 |
| 291 | 20230706 | 140200 | 72360804200 | 21250 | 21300 | 21350 | 21200 | 5074 |
| 292 | 20230706 | 140100 | 72252962150 | 21350 | 21250 | 21350 | 21250 | 5113 |
| 293 | 20230706 | 140000 | 72144048750 | 21300 | 21250 | 21300 | 21200 | 9591 |
| 294 | 20230706 | 135900 | 71940258550 | 21200 | 21150 | 21250 | 21150 | 5962 |
| 295 | 20230706 | 135800 | 71814005350 | 21150 | 21150 | 21200 | 21100 | 4086 |
| 296 | 20230706 | 135700 | 71727444650 | 21150 | 21200 | 21250 | 21050 | 13709 |
| 297 | 20230706 | 135600 | 71437588750 | 21150 | 21150 | 21200 | 21050 | 1726 |
| 298 | 20230706 | 135500 | 71401104200 | 21150 | 21050 | 21200 | 21000 | 6497 |
| 299 | 20230706 | 135400 | 71263936200 | 21050 | 21050 | 21150 | 21000 | 4134 |
| 300 | 20230706 | 135300 | 71176857400 | 21050 | 21000 | 21150 | 21000 | 4577 |
| 301 | 20230706 | 135200 | 71080444650 | 21000 | 21100 | 21100 | 21000 | 2558 |
| 302 | 20230706 | 135100 | 71026594600 | 21100 | 21100 | 21150 | 21050 | 3135 |
| 303 | 20230706 | 135000 | 70960417100 | 21050 | 21000 | 21100 | 21000 | 2680 |
| 304 | 20230706 | 134900 | 70904019150 | 21050 | 21050 | 21050 | 21000 | 2646 |
| 305 | 20230706 | 134800 | 70848358300 | 21000 | 21000 | 21050 | 20950 | 2019 |
| 306 | 20230706 | 134700 | 70805966250 | 21000 | 21000 | 21000 | 20950 | 1480 |
| 307 | 20230706 | 134600 | 70774925650 | 21000 | 21050 | 21050 | 20950 | 1107 |
| 308 | 20230706 | 134500 | 70751672150 | 21050 | 21000 | 21100 | 20950 | 1922 |
| 309 | 20230706 | 134400 | 70711253950 | 21000 | 21050 | 21050 | 20950 | 2128 |
| 310 | 20230706 | 134300 | 70666565550 | 21050 | 21000 | 21050 | 21000 | 1105 |
| 311 | 20230706 | 134200 | 70643341250 | 21050 | 21050 | 21100 | 21000 | 2048 |
| 312 | 20230706 | 134100 | 70600261600 | 21100 | 21000 | 21150 | 20950 | 6642 |
| 313 | 20230706 | 134000 | 70460401050 | 21000 | 20950 | 21000 | 20950 | 1580 |
| 314 | 20230706 | 133900 | 70427254200 | 21000 | 21000 | 21050 | 20950 | 2242 |
| 315 | 20230706 | 133800 | 70380209100 | 20950 | 20950 | 21050 | 20900 | 4831 |
| 316 | 20230706 | 133700 | 70278836150 | 20900 | 20900 | 21000 | 20800 | 8811 |
| 317 | 20230706 | 133600 | 70094993350 | 20900 | 20950 | 21000 | 20850 | 3076 |
| 318 | 20230706 | 133500 | 70030655050 | 21000 | 21000 | 21050 | 20900 | 5512 |
| 319 | 20230706 | 133400 | 69915018900 | 21000 | 21000 | 21050 | 20900 | 4139 |
| 320 | 20230706 | 133300 | 69828151000 | 21000 | 21000 | 21000 | 20950 | 2658 |
| 321 | 20230706 | 133200 | 69772386400 | 21000 | 21000 | 21000 | 20900 | 1658 |
| 322 | 20230706 | 133100 | 69737661750 | 21000 | 20900 | 21050 | 20850 | 12481 |
| 323 | 20230706 | 133000 | 69476719650 | 20900 | 21000 | 21000 | 20850 | 5694 |
| 324 | 20230706 | 132900 | 69357704100 | 21000 | 21100 | 21100 | 20950 | 7287 |
| 325 | 20230706 | 132800 | 69204682600 | 21100 | 21100 | 21150 | 21050 | 3894 |
| 326 | 20230706 | 132700 | 69122570450 | 21150 | 21100 | 21150 | 21050 | 4145 |
| 327 | 20230706 | 132600 | 69035118350 | 21100 | 21050 | 21100 | 21000 | 3303 |
| 328 | 20230706 | 132500 | 68965594800 | 21000 | 21000 | 21050 | 21000 | 2768 |
| 329 | 20230706 | 132400 | 68907423150 | 21050 | 20950 | 21100 | 20900 | 7853 |
| 330 | 20230706 | 132300 | 68742400550 | 20900 | 20950 | 21000 | 20850 | 5676 |
| 331 | 20230706 | 132200 | 68623679050 | 20950 | 20900 | 21000 | 20900 | 4844 |
| 332 | 20230706 | 132100 | 68522264750 | 20950 | 21000 | 21050 | 20850 | 3227 |
| 333 | 20230706 | 132000 | 68454655700 | 20950 | 20900 | 21000 | 20800 | 7281 |
| 334 | 20230706 | 131900 | 68302385750 | 20900 | 20850 | 20900 | 20800 | 11950 |
| 335 | 20230706 | 131800 | 68052910900 | 20900 | 20850 | 20900 | 20800 | 11409 |
| 336 | 20230706 | 131700 | 67814924500 | 20900 | 20900 | 20950 | 20800 | 10706 |
| 337 | 20230706 | 131600 | 67591481550 | 20900 | 20900 | 20950 | 20900 | 8143 |
| 338 | 20230706 | 131500 | 67421071550 | 20900 | 20950 | 21100 | 20850 | 13763 |
| 339 | 20230706 | 131400 | 67132891950 | 21000 | 21100 | 21100 | 20950 | 16811 |
| 340 | 20230706 | 131300 | 66779673350 | 21100 | 21100 | 21100 | 21050 | 7739 |
| 341 | 20230706 | 131200 | 66616565500 | 21150 | 21200 | 21200 | 21100 | 4242 |
| 342 | 20230706 | 131100 | 66526922550 | 21200 | 21150 | 21200 | 21100 | 3113 |
| 343 | 20230706 | 131000 | 66461170600 | 21100 | 21200 | 21200 | 21100 | 4617 |
| 344 | 20230706 | 130900 | 66363704950 | 21150 | 21200 | 21200 | 21100 | 2766 |
| 345 | 20230706 | 130800 | 66305175950 | 21200 | 21150 | 21200 | 21150 | 1297 |
| 346 | 20230706 | 130700 | 66277737500 | 21150 | 21200 | 21200 | 21100 | 8111 |
| 347 | 20230706 | 130600 | 66106167050 | 21200 | 21150 | 21200 | 21100 | 2023 |
| 348 | 20230706 | 130500 | 66063391850 | 21150 | 21250 | 21250 | 21100 | 2601 |
| 349 | 20230706 | 130400 | 66008286800 | 21250 | 21250 | 21250 | 21150 | 5395 |
| 350 | 20230706 | 130300 | 65893774150 | 21300 | 21300 | 21300 | 21200 | 3391 |
| 351 | 20230706 | 130200 | 65821651000 | 21300 | 21300 | 21300 | 21200 | 2167 |
| 352 | 20230706 | 130100 | 65775601250 | 21300 | 21300 | 21400 | 21250 | 3317 |
| 353 | 20230706 | 130000 | 65704960200 | 21350 | 21300 | 21450 | 21250 | 8180 |
| 354 | 20230706 | 125900 | 65530096400 | 21250 | 21200 | 21350 | 21200 | 6927 |
| 355 | 20230706 | 125800 | 65382797700 | 21250 | 21150 | 21250 | 21100 | 4527 |
| 356 | 20230706 | 125700 | 65286807800 | 21100 | 21100 | 21150 | 21100 | 2437 |
| 357 | 20230706 | 125600 | 65235345600 | 21150 | 21150 | 21200 | 21100 | 2318 |
| 358 | 20230706 | 125500 | 65186373700 | 21200 | 21150 | 21200 | 21100 | 1845 |
| 359 | 20230706 | 125400 | 65147333800 | 21200 | 21150 | 21200 | 21100 | 2534 |
| 360 | 20230706 | 125300 | 65093673600 | 21150 | 21150 | 21200 | 21100 | 4112 |
| 361 | 20230706 | 125200 | 65006793000 | 21200 | 21150 | 21200 | 21100 | 2748 |
| 362 | 20230706 | 125100 | 64948718450 | 21150 | 21200 | 21200 | 21100 | 6118 |
| 363 | 20230706 | 125000 | 64819561850 | 21150 | 21150 | 21200 | 21100 | 1920 |
| 364 | 20230706 | 124900 | 64778945300 | 21200 | 21150 | 21200 | 21150 | 2550 |
| 365 | 20230706 | 124800 | 64724990550 | 21200 | 21200 | 21250 | 21150 | 4946 |
| 366 | 20230706 | 124700 | 64620289100 | 21200 | 21150 | 21200 | 21150 | 2862 |
| 367 | 20230706 | 124600 | 64559655200 | 21200 | 21150 | 21200 | 21100 | 4225 |
| 368 | 20230706 | 124500 | 64470288150 | 21200 | 21200 | 21250 | 21150 | 1988 |
| 369 | 20230706 | 124400 | 64428169500 | 21200 | 21150 | 21250 | 21150 | 2206 |
| 370 | 20230706 | 124300 | 64381438900 | 21200 | 21250 | 21250 | 21150 | 3188 |
| 371 | 20230706 | 124200 | 64313850450 | 21250 | 21300 | 21300 | 21200 | 5004 |
| 372 | 20230706 | 124100 | 64207507350 | 21300 | 21300 | 21300 | 21250 | 1205 |
| 373 | 20230706 | 124000 | 64181874250 | 21300 | 21250 | 21350 | 21200 | 4147 |
| 374 | 20230706 | 123900 | 64093600450 | 21250 | 21300 | 21300 | 21200 | 2362 |
| 375 | 20230706 | 123800 | 64043443150 | 21300 | 21200 | 21300 | 21200 | 1480 |
| 376 | 20230706 | 123700 | 64012007950 | 21300 | 21250 | 21300 | 21250 | 1027 |
| 377 | 20230706 | 123600 | 63990173950 | 21300 | 21250 | 21300 | 21200 | 3043 |
| 378 | 20230706 | 123500 | 63925555250 | 21200 | 21200 | 21300 | 21200 | 3091 |
| 379 | 20230706 | 123400 | 63859910450 | 21250 | 21250 | 21250 | 21150 | 6235 |
| 380 | 20230706 | 123300 | 63727751600 | 21250 | 21200 | 21250 | 21100 | 11235 |
| 381 | 20230706 | 123200 | 63490014450 | 21200 | 21300 | 21300 | 21150 | 6750 |
| 382 | 20230706 | 123100 | 63346823200 | 21250 | 21300 | 21350 | 21250 | 1508 |
| 383 | 20230706 | 123000 | 63314722550 | 21350 | 21300 | 21350 | 21250 | 4319 |
| 384 | 20230706 | 122900 | 63222722600 | 21300 | 21350 | 21400 | 21300 | 5507 |
| 385 | 20230706 | 122800 | 63105276350 | 21350 | 21400 | 21450 | 21350 | 8021 |
| 386 | 20230706 | 122700 | 62933674950 | 21400 | 21450 | 21500 | 21400 | 3352 |
| 387 | 20230706 | 122600 | 62861771800 | 21500 | 21500 | 21500 | 21450 | 3010 |
| 388 | 20230706 | 122500 | 62797166800 | 21500 | 21450 | 21500 | 21400 | 5248 |
| 389 | 20230706 | 122400 | 62684623700 | 21400 | 21400 | 21450 | 21400 | 1244 |
| 390 | 20230706 | 122300 | 62657988350 | 21450 | 21450 | 21450 | 21400 | 2017 |
| 391 | 20230706 | 122200 | 62614781100 | 21450 | 21400 | 21450 | 21350 | 1486 |
| 392 | 20230706 | 122100 | 62582969400 | 21400 | 21400 | 21450 | 21350 | 3174 |
| 393 | 20230706 | 122000 | 62515095350 | 21450 | 21400 | 21450 | 21350 | 1226 |
| 394 | 20230706 | 121900 | 62488865350 | 21400 | 21400 | 21450 | 21350 | 2000 |
| 395 | 20230706 | 121800 | 62446106350 | 21350 | 21400 | 21400 | 21350 | 2362 |
| 396 | 20230706 | 121700 | 62395603000 | 21400 | 21400 | 21450 | 21350 | 3385 |
| 397 | 20230706 | 121600 | 62323209150 | 21450 | 21450 | 21450 | 21400 | 4180 |
| 398 | 20230706 | 121500 | 62233739700 | 21400 | 21450 | 21450 | 21400 | 7240 |
| 399 | 20230706 | 121400 | 62078475700 | 21450 | 21450 | 21500 | 21400 | 4869 |
| 400 | 20230706 | 121300 | 61973978000 | 21500 | 21450 | 21500 | 21400 | 4428 |
| 401 | 20230706 | 121200 | 61879025950 | 21450 | 21400 | 21450 | 21350 | 3521 |
| 402 | 20230706 | 121100 | 61803630350 | 21400 | 21350 | 21450 | 21350 | 9137 |
| 403 | 20230706 | 121000 | 61608063550 | 21400 | 21350 | 21400 | 21300 | 2126 |
| 404 | 20230706 | 120900 | 61562675250 | 21350 | 21300 | 21400 | 21300 | 6813 |
| 405 | 20230706 | 120800 | 61417216800 | 21300 | 21300 | 21350 | 21250 | 1780 |
| 406 | 20230706 | 120700 | 61379293400 | 21300 | 21350 | 21350 | 21250 | 5006 |
| 407 | 20230706 | 120600 | 61272640050 | 21350 | 21300 | 21350 | 21250 | 2408 |
| 408 | 20230706 | 120500 | 61221339700 | 21300 | 21250 | 21350 | 21250 | 3756 |
| 409 | 20230706 | 120400 | 61141376450 | 21250 | 21250 | 21300 | 21200 | 2737 |
| 410 | 20230706 | 120300 | 61083227250 | 21300 | 21250 | 21300 | 21200 | 2399 |
| 411 | 20230706 | 120200 | 61032269500 | 21200 | 21250 | 21300 | 21200 | 6244 |
| 412 | 20230706 | 120100 | 60899625950 | 21250 | 21200 | 21250 | 21150 | 2013 |
| 413 | 20230706 | 120000 | 60856951050 | 21150 | 21200 | 21250 | 21150 | 4364 |
| 414 | 20230706 | 115900 | 60764510000 | 21200 | 21300 | 21300 | 21200 | 3085 |
| 415 | 20230706 | 115800 | 60699073250 | 21250 | 21150 | 21300 | 21150 | 5117 |
| 416 | 20230706 | 115700 | 60590401700 | 21150 | 21200 | 21250 | 21150 | 3085 |
| 417 | 20230706 | 115600 | 60525051250 | 21200 | 21200 | 21250 | 21200 | 2185 |
| 418 | 20230706 | 115500 | 60478720500 | 21250 | 21300 | 21300 | 21200 | 3002 |
| 419 | 20230706 | 115400 | 60414961450 | 21300 | 21300 | 21300 | 21250 | 2349 |
| 420 | 20230706 | 115300 | 60364971800 | 21300 | 21250 | 21350 | 21200 | 11262 |
| 421 | 20230706 | 115200 | 60125202550 | 21200 | 21200 | 21250 | 21150 | 8742 |
| 422 | 20230706 | 115100 | 59939902750 | 21150 | 21200 | 21250 | 21150 | 3005 |
| 423 | 20230706 | 115000 | 59876207300 | 21200 | 21200 | 21250 | 21150 | 11290 |
| 424 | 20230706 | 114900 | 59637250700 | 21200 | 21200 | 21250 | 21150 | 4194 |
| 425 | 20230706 | 114800 | 59548329300 | 21250 | 21200 | 21250 | 21150 | 4203 |
| 426 | 20230706 | 114700 | 59459258150 | 21150 | 21250 | 21300 | 21150 | 13746 |
| 427 | 20230706 | 114600 | 59167698700 | 21250 | 21300 | 21350 | 21250 | 3901 |
| 428 | 20230706 | 114500 | 59084580950 | 21350 | 21400 | 21400 | 21300 | 2132 |
| 429 | 20230706 | 114400 | 59039103700 | 21400 | 21400 | 21400 | 21350 | 1692 |
| 430 | 20230706 | 114300 | 59002960550 | 21400 | 21350 | 21400 | 21350 | 2150 |
| 431 | 20230706 | 114200 | 58957018200 | 21400 | 21350 | 21400 | 21300 | 3962 |
| 432 | 20230706 | 114100 | 58872505850 | 21350 | 21350 | 21350 | 21300 | 2225 |
| 433 | 20230706 | 114000 | 58825102400 | 21350 | 21350 | 21350 | 21250 | 3327 |
| 434 | 20230706 | 113900 | 58754215900 | 21300 | 21350 | 21350 | 21300 | 3998 |
| 435 | 20230706 | 113800 | 58668995250 | 21300 | 21300 | 21350 | 21300 | 3323 |
| 436 | 20230706 | 113700 | 58598176250 | 21300 | 21350 | 21350 | 21250 | 7212 |
| 437 | 20230706 | 113600 | 58444614700 | 21350 | 21350 | 21350 | 21250 | 7626 |
| 438 | 20230706 | 113500 | 58282163350 | 21300 | 21400 | 21400 | 21300 | 11424 |
| 439 | 20230706 | 113400 | 58038479800 | 21400 | 21400 | 21450 | 21350 | 2275 |
| 440 | 20230706 | 113300 | 57989876750 | 21400 | 21450 | 21450 | 21350 | 3857 |
| 441 | 20230706 | 113200 | 57907318350 | 21450 | 21450 | 21450 | 21400 | 1669 |
| 442 | 20230706 | 113100 | 57871575150 | 21450 | 21400 | 21450 | 21400 | 1687 |
| 443 | 20230706 | 113000 | 57835448400 | 21450 | 21450 | 21500 | 21400 | 2168 |
| 444 | 20230706 | 112900 | 57788979750 | 21400 | 21450 | 21500 | 21400 | 4325 |
| 445 | 20230706 | 112800 | 57696196900 | 21500 | 21400 | 21550 | 21400 | 2796 |
| 446 | 20230706 | 112700 | 57636147850 | 21450 | 21500 | 21550 | 21450 | 3376 |
| 447 | 20230706 | 112600 | 57563657500 | 21500 | 21500 | 21500 | 21400 | 2732 |
| 448 | 20230706 | 112500 | 57504980050 | 21500 | 21450 | 21550 | 21400 | 5990 |
| 449 | 20230706 | 112400 | 57376365850 | 21450 | 21450 | 21500 | 21400 | 3975 |
| 450 | 20230706 | 112300 | 57291151250 | 21450 | 21450 | 21500 | 21400 | 1918 |
| 451 | 20230706 | 112200 | 57250023200 | 21400 | 21400 | 21500 | 21350 | 4203 |
| 452 | 20230706 | 112100 | 57159909700 | 21350 | 21400 | 21450 | 21350 | 4785 |
| 453 | 20230706 | 112000 | 57057532250 | 21400 | 21450 | 21450 | 21400 | 2547 |
| 454 | 20230706 | 111900 | 57002992150 | 21450 | 21400 | 21500 | 21400 | 7725 |
| 455 | 20230706 | 111800 | 56837499350 | 21450 | 21450 | 21450 | 21400 | 4137 |
| 456 | 20230706 | 111700 | 56748914050 | 21400 | 21400 | 21450 | 21400 | 3330 |
| 457 | 20230706 | 111600 | 56677616800 | 21400 | 21450 | 21500 | 21400 | 13042 |
| 458 | 20230706 | 111500 | 56398120000 | 21400 | 21500 | 21550 | 21400 | 10722 |
| 459 | 20230706 | 111400 | 56168275750 | 21450 | 21450 | 21500 | 21400 | 12696 |
| 460 | 20230706 | 111300 | 55896339550 | 21500 | 21500 | 21550 | 21450 | 8926 |
| 461 | 20230706 | 111200 | 55704652600 | 21550 | 21550 | 21550 | 21500 | 4295 |
| 462 | 20230706 | 111100 | 55612254450 | 21500 | 21550 | 21600 | 21500 | 3701 |
| 463 | 20230706 | 111000 | 55532628600 | 21500 | 21550 | 21600 | 21500 | 7067 |
| 464 | 20230706 | 110900 | 55380430950 | 21550 | 21550 | 21550 | 21500 | 3341 |
| 465 | 20230706 | 110800 | 55308525450 | 21550 | 21550 | 21600 | 21500 | 4179 |
| 466 | 20230706 | 110700 | 55218537100 | 21600 | 21600 | 21600 | 21550 | 2472 |
| 467 | 20230706 | 110600 | 55165231050 | 21600 | 21650 | 21650 | 21550 | 2669 |
| 468 | 20230706 | 110500 | 55107571900 | 21650 | 21600 | 21700 | 21550 | 4791 |
| 469 | 20230706 | 110400 | 55004004750 | 21550 | 21600 | 21600 | 21550 | 2685 |
| 470 | 20230706 | 110300 | 54946075750 | 21600 | 21550 | 21650 | 21500 | 4026 |
| 471 | 20230706 | 110200 | 54859230400 | 21600 | 21550 | 21650 | 21500 | 4516 |
| 472 | 20230706 | 110100 | 54761823900 | 21550 | 21500 | 21600 | 21450 | 6706 |
| 473 | 20230706 | 110000 | 54617693250 | 21500 | 21500 | 21600 | 21450 | 4520 |
| 474 | 20230706 | 105900 | 54520429500 | 21500 | 21550 | 21600 | 21450 | 6991 |
| 475 | 20230706 | 105800 | 54370076750 | 21550 | 21650 | 21700 | 21500 | 10045 |
| 476 | 20230706 | 105700 | 54153101250 | 21650 | 21600 | 21700 | 21600 | 3848 |
| 477 | 20230706 | 105600 | 54069834750 | 21650 | 21500 | 21650 | 21500 | 15101 |
| 478 | 20230706 | 105500 | 53744361400 | 21500 | 21700 | 21700 | 21500 | 12958 |
| 479 | 20230706 | 105400 | 53464364450 | 21650 | 21750 | 21750 | 21650 | 8236 |
| 480 | 20230706 | 105300 | 53285750000 | 21750 | 21750 | 21800 | 21700 | 8784 |
| 481 | 20230706 | 105200 | 53094600800 | 21750 | 21700 | 21800 | 21650 | 9536 |
| 482 | 20230706 | 105100 | 52887148300 | 21650 | 21750 | 21750 | 21650 | 3008 |
| 483 | 20230706 | 105000 | 52821851250 | 21700 | 21700 | 21750 | 21650 | 4666 |
| 484 | 20230706 | 104900 | 52720637200 | 21700 | 21650 | 21750 | 21650 | 3950 |
| 485 | 20230706 | 104800 | 52634922750 | 21650 | 21750 | 21750 | 21650 | 6780 |
| 486 | 20230706 | 104700 | 52487687950 | 21750 | 21650 | 21750 | 21600 | 4883 |
| 487 | 20230706 | 104600 | 52381949700 | 21650 | 21550 | 21700 | 21500 | 6326 |
| 488 | 20230706 | 104500 | 52245382850 | 21600 | 21600 | 21600 | 21500 | 6403 |
| 489 | 20230706 | 104400 | 52107320850 | 21550 | 21550 | 21600 | 21500 | 6542 |
| 490 | 20230706 | 104300 | 51966433150 | 21500 | 21600 | 21650 | 21450 | 12931 |
| 491 | 20230706 | 104200 | 51687735600 | 21600 | 21700 | 21800 | 21600 | 11192 |
| 492 | 20230706 | 104100 | 51444722900 | 21750 | 21800 | 21800 | 21700 | 11403 |
| 493 | 20230706 | 104000 | 51196479950 | 21800 | 21700 | 21850 | 21650 | 21684 |
| 494 | 20230706 | 103900 | 50724180450 | 21700 | 21600 | 21700 | 21600 | 7104 |
| 495 | 20230706 | 103800 | 50570443150 | 21650 | 21550 | 21650 | 21500 | 10252 |
| 496 | 20230706 | 103700 | 50349096700 | 21600 | 21650 | 21650 | 21550 | 9801 |
| 497 | 20230706 | 103600 | 50137390200 | 21650 | 21600 | 21650 | 21550 | 8082 |
| 498 | 20230706 | 103500 | 49962635500 | 21600 | 21500 | 21600 | 21450 | 5610 |
| 499 | 20230706 | 103400 | 49841789600 | 21500 | 21450 | 21500 | 21350 | 28878 |
| 500 | 20230706 | 103300 | 49223199300 | 21450 | 21550 | 21550 | 21450 | 8744 |
| 501 | 20230706 | 103200 | 49035198400 | 21550 | 21450 | 21550 | 21400 | 17624 |
| 502 | 20230706 | 103100 | 48657220800 | 21500 | 21550 | 21600 | 21400 | 11576 |
| 503 | 20230706 | 103000 | 48408430250 | 21500 | 21550 | 21600 | 21450 | 32088 |
| 504 | 20230706 | 102900 | 47719070750 | 21500 | 21700 | 21750 | 21500 | 14613 |
| 505 | 20230706 | 102800 | 47403365400 | 21700 | 21750 | 21800 | 21700 | 17082 |
| 506 | 20230706 | 102700 | 47032225100 | 21700 | 21750 | 21800 | 21700 | 11590 |
| 507 | 20230706 | 102600 | 46780126550 | 21750 | 21650 | 21750 | 21600 | 12129 |
| 508 | 20230706 | 102500 | 46517212150 | 21650 | 21700 | 21750 | 21650 | 16976 |
| 509 | 20230706 | 102400 | 46149267400 | 21650 | 21800 | 21850 | 21650 | 33975 |
| 510 | 20230706 | 102300 | 45410694950 | 21800 | 21750 | 21900 | 21700 | 32141 |
| 511 | 20230706 | 102200 | 44709317150 | 21700 | 21850 | 21850 | 21700 | 19758 |
| 512 | 20230706 | 102100 | 44279293750 | 21800 | 21900 | 21950 | 21750 | 31636 |
| 513 | 20230706 | 102000 | 43588241750 | 21950 | 22000 | 22000 | 21900 | 25598 |
| 514 | 20230706 | 101900 | 43026798950 | 21950 | 22200 | 22200 | 21950 | 29077 |
| 515 | 20230706 | 101800 | 42385305050 | 22200 | 22100 | 22300 | 22000 | 33098 |
| 516 | 20230706 | 101700 | 41652999000 | 22150 | 22350 | 22400 | 22100 | 55714 |
| 517 | 20230706 | 101600 | 40412595750 | 22400 | 22400 | 22550 | 22400 | 33362 |
| 518 | 20230706 | 101500 | 39663219600 | 22450 | 22450 | 22500 | 22350 | 33701 |
| 519 | 20230706 | 101400 | 38907776200 | 22400 | 22450 | 22450 | 22350 | 17700 |
| 520 | 20230706 | 101300 | 38511229150 | 22400 | 22400 | 22600 | 22400 | 31353 |
| 521 | 20230706 | 101200 | 37806565750 | 22450 | 22600 | 22600 | 22300 | 53372 |
| 522 | 20230706 | 101100 | 36607866550 | 22600 | 22450 | 22600 | 22400 | 29586 |
| 523 | 20230706 | 101000 | 35941372800 | 22400 | 22600 | 22700 | 22250 | 56031 |
| 524 | 20230706 | 100900 | 34681486650 | 22600 | 22650 | 22700 | 22550 | 62366 |
| 525 | 20230706 | 100800 | 33270448400 | 22650 | 22450 | 22650 | 22400 | 68673 |
| 526 | 20230706 | 100700 | 31723270800 | 22450 | 22250 | 22450 | 22200 | 48144 |
| 527 | 20230706 | 100600 | 30646449350 | 22250 | 22150 | 22300 | 22050 | 38470 |
| 528 | 20230706 | 100500 | 29791266850 | 22150 | 22300 | 22350 | 22050 | 40117 |
| 529 | 20230706 | 100400 | 28900309350 | 22300 | 22050 | 22300 | 22000 | 45709 |
| 530 | 20230706 | 100300 | 27885767150 | 22050 | 22050 | 22100 | 21900 | 29557 |
| 531 | 20230706 | 100200 | 27236086400 | 22100 | 22000 | 22100 | 21950 | 45315 |
| 532 | 20230706 | 100100 | 26238238450 | 21950 | 22000 | 22000 | 21850 | 17193 |
| 533 | 20230706 | 100000 | 25860732050 | 22000 | 21800 | 22000 | 21750 | 28901 |
| 534 | 20230706 | 095900 | 25227351200 | 21850 | 21850 | 21900 | 21700 | 12402 |
| 535 | 20230706 | 095800 | 24957043250 | 21800 | 21900 | 21900 | 21750 | 11778 |
| 536 | 20230706 | 095700 | 24699937500 | 21850 | 21750 | 21900 | 21750 | 14945 |
| 537 | 20230706 | 095600 | 24373924900 | 21750 | 21800 | 21850 | 21650 | 7456 |
| 538 | 20230706 | 095500 | 24211753500 | 21850 | 21700 | 21850 | 21600 | 12666 |
| 539 | 20230706 | 095400 | 23936585650 | 21650 | 21650 | 21750 | 21600 | 7707 |
| 540 | 20230706 | 095300 | 23769603700 | 21650 | 21750 | 21800 | 21600 | 11656 |
| 541 | 20230706 | 095200 | 23516541950 | 21750 | 21800 | 21900 | 21700 | 25912 |
| 542 | 20230706 | 095100 | 22950586400 | 21800 | 21650 | 21800 | 21650 | 14440 |
| 543 | 20230706 | 095000 | 22636506200 | 21650 | 21700 | 21700 | 21650 | 8439 |
| 544 | 20230706 | 094900 | 22453586050 | 21700 | 21650 | 21700 | 21550 | 9264 |
| 545 | 20230706 | 094800 | 22253295700 | 21650 | 21600 | 21650 | 21550 | 4926 |
| 546 | 20230706 | 094700 | 22146833800 | 21600 | 21650 | 21650 | 21550 | 6147 |
| 547 | 20230706 | 094600 | 22013971750 | 21650 | 21600 | 21700 | 21600 | 7717 |
| 548 | 20230706 | 094500 | 21847011600 | 21600 | 21600 | 21650 | 21500 | 9402 |
| 549 | 20230706 | 094400 | 21644308150 | 21550 | 21550 | 21700 | 21500 | 13316 |
| 550 | 20230706 | 094300 | 21356827100 | 21500 | 21600 | 21650 | 21450 | 16210 |
| 551 | 20230706 | 094200 | 21008187300 | 21600 | 21650 | 21700 | 21500 | 16134 |
| 552 | 20230706 | 094100 | 20659865550 | 21650 | 21550 | 21750 | 21500 | 15413 |
| 553 | 20230706 | 094000 | 20326572750 | 21550 | 21800 | 21800 | 21450 | 36834 |
| 554 | 20230706 | 093900 | 19532487800 | 21800 | 22000 | 22000 | 21650 | 49523 |
| 555 | 20230706 | 093800 | 18454049700 | 22000 | 21950 | 22000 | 21950 | 21057 |
| 556 | 20230706 | 093700 | 17991843700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 557 | 20230706 | 093600 | 17991843700 | 21950 | 21900 | 21950 | 21850 | 28011 |
| 558 | 20230706 | 093500 | 17377727350 | 21900 | 21800 | 21900 | 21700 | 36753 |
| 559 | 20230706 | 093400 | 16575961350 | 21750 | 21650 | 21800 | 21600 | 33210 |
| 560 | 20230706 | 093300 | 15854241400 | 21650 | 21500 | 21700 | 21450 | 53575 |
| 561 | 20230706 | 093200 | 14698285050 | 21500 | 21500 | 21500 | 21450 | 15063 |
| 562 | 20230706 | 093100 | 14374617350 | 21500 | 21350 | 21500 | 21300 | 40061 |
| 563 | 20230706 | 093000 | 13516366400 | 21350 | 21350 | 21400 | 21300 | 14998 |
| 564 | 20230706 | 092900 | 13196198500 | 21350 | 21200 | 21350 | 21100 | 18695 |
| 565 | 20230706 | 092800 | 12798531050 | 21250 | 21150 | 21250 | 21100 | 4759 |
| 566 | 20230706 | 092700 | 12697830250 | 21150 | 21150 | 21300 | 21100 | 9015 |
| 567 | 20230706 | 092600 | 12506854700 | 21150 | 21150 | 21300 | 21100 | 22981 |
| 568 | 20230706 | 092500 | 12018724050 | 21100 | 21200 | 21200 | 21100 | 5651 |
| 569 | 20230706 | 092400 | 11899384250 | 21200 | 21050 | 21200 | 21000 | 5533 |
| 570 | 20230706 | 092300 | 11782612250 | 21050 | 20950 | 21050 | 20900 | 11349 |
| 571 | 20230706 | 092200 | 11544522650 | 20950 | 21000 | 21050 | 20950 | 8632 |
| 572 | 20230706 | 092100 | 11363280250 | 21000 | 21150 | 21200 | 21000 | 10227 |
| 573 | 20230706 | 092000 | 11147548800 | 21150 | 21200 | 21250 | 21150 | 6209 |
| 574 | 20230706 | 091900 | 11015856400 | 21200 | 21100 | 21250 | 21050 | 15561 |
| 575 | 20230706 | 091800 | 10686240650 | 21150 | 21100 | 21150 | 21050 | 3446 |
| 576 | 20230706 | 091700 | 10613511350 | 21100 | 21050 | 21200 | 21050 | 9931 |
| 577 | 20230706 | 091600 | 10404025500 | 21050 | 20950 | 21300 | 20850 | 25894 |
| 578 | 20230706 | 091500 | 9857551750 | 20950 | 21200 | 21300 | 20950 | 36237 |
| 579 | 20230706 | 091400 | 9094326500 | 21200 | 21250 | 21350 | 21150 | 12782 |
| 580 | 20230706 | 091300 | 8822646300 | 21250 | 21300 | 21350 | 21100 | 16562 |
| 581 | 20230706 | 091200 | 8470585600 | 21350 | 21450 | 21450 | 21250 | 25012 |
| 582 | 20230706 | 091100 | 7935832100 | 21400 | 21250 | 21450 | 21250 | 32252 |
| 583 | 20230706 | 091000 | 7246101500 | 21250 | 21100 | 21300 | 21100 | 10434 |
| 584 | 20230706 | 090900 | 7024878700 | 21100 | 21000 | 21350 | 20950 | 22330 |
| 585 | 20230706 | 090800 | 6552578750 | 20950 | 21250 | 21300 | 20900 | 33484 |
| 586 | 20230706 | 090700 | 5848600600 | 21250 | 21300 | 21500 | 21150 | 54343 |
| 587 | 20230706 | 090600 | 4686284200 | 21300 | 21000 | 21300 | 20900 | 52310 |
| 588 | 20230706 | 090500 | 3583109150 | 21000 | 20650 | 21000 | 20600 | 44456 |
| 589 | 20230706 | 090400 | 2655943950 | 20650 | 20600 | 20650 | 20450 | 14478 |
| 590 | 20230706 | 090300 | 2357683950 | 20600 | 20750 | 20800 | 20450 | 27096 |
| 591 | 20230706 | 090200 | 1797442700 | 20750 | 20650 | 20750 | 20350 | 27695 |
| 592 | 20230706 | 090100 | 1226940250 | 20650 | 20300 | 20700 | 20300 | 31113 |
| 593 | 20230706 | 090000 | 588120700 | 20300 | 20000 | 20300 | 20000 | 29326 |